Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.202 | 8.354 | 8.182 | 8.261 | 49,955,960 | +0.03(+0.32%) |
Feb 26, 2016 | 8.268 | 8.314 | 8.189 | 8.235 | 45,775,140 | +0.05(+0.65%) |
Feb 25, 2016 | 7.997 | 8.189 | 7.958 | 8.182 | 48,488,584 | +0.20(+2.57%) |
Feb 24, 2016 | 7.997 | 8.202 | 7.660 | 7.977 | 91,712,784 | -0.22(-2.74%) |
Feb 23, 2016 | 8.274 | 8.354 | 8.202 | 8.202 | 45,624,776 | -0.09(-1.11%) |
Feb 22, 2016 | 7.991 | 8.294 | 8.083 | 8.294 | 50,795,624 | +0.30(+3.80%) |
Feb 19, 2016 | 8.050 | 8.070 | 7.931 | 7.991 | 40,097,388 | -0.11(-1.31%) |
Feb 18, 2016 | 8.189 | 8.215 | 8.004 | 8.096 | 43,584,908 | -0.01(-0.08%) |
Feb 17, 2016 | 7.918 | 8.123 | 7.911 | 8.103 | 57,177,236 | +0.26(+3.37%) |
Feb 16, 2016 | 7.759 | 7.845 | 7.611 | 7.839 | 62,189,280 | +0.21(+2.77%) |
Feb 12, 2016 | 7.429 | 7.627 | 7.627 | 7.627 | 42,528,840 | +0.25(+3.40%) |
Feb 11, 2016 | 7.376 | 7.548 | 7.330 | 7.376 | 69,335,976 | -0.11(-1.50%) |
Feb 10, 2016 | 7.568 | 7.641 | 7.482 | 7.489 | 57,779,576 | -0.01(-0.09%) |
Feb 09, 2016 | 7.575 | 7.667 | 7.409 | 7.495 | 74,107,400 | -0.16(-2.07%) |
Feb 08, 2016 | 7.522 | 7.720 | 7.429 | 7.654 | 68,554,776 | +0.09(+1.22%) |
Feb 05, 2016 | 7.608 | 7.726 | 7.541 | 7.561 | 50,459,468 | -0.05(-0.69%) |
Feb 04, 2016 | 7.508 | 7.720 | 7.436 | 7.614 | 60,903,904 | +0.05(+0.61%) |
Feb 03, 2016 | 7.707 | 7.713 | 7.284 | 7.568 | 105,152,816 | -0.03(-0.43%) |
Feb 02, 2016 | 7.891 | 7.977 | 7.561 | 7.601 | 84,231,200 | -0.37(-4.64%) |
Feb 01, 2016 | 7.872 | 8.017 | 7.746 | 7.971 | 56,484,548 | +0.09(+1.09%) |
Jan 29, 2016 | 7.812 | 7.885 | 7.693 | 7.885 | 78,951,088 | +0.15(+1.96%) |
Jan 28, 2016 | 7.944 | 7.964 | 7.396 | 7.733 | 114,516,064 | -0.09(-1.18%) |
Jan 27, 2016 | 7.958 | 7.991 | 7.746 | 7.825 | 63,637,192 | -0.01(-0.08%) |
Jan 26, 2016 | 7.755 | 7.854 | 7.692 | 7.832 | 71,874,760 | +0.18(+2.34%) |
Jan 25, 2016 | 7.858 | 7.864 | 7.621 | 7.653 | 151,392,992 | -0.10(-1.32%) |
Jan 22, 2016 | 7.832 | 7.896 | 7.685 | 7.755 | 69,717,816 | +0.08(+1.08%) |
Jan 21, 2016 | 7.672 | 7.845 | 7.583 | 7.672 | 76,444,240 | +0.07(+0.92%) |
Jan 20, 2016 | 7.532 | 7.711 | 7.327 | 7.602 | 93,725,848 | -0.03(-0.42%) |
Jan 19, 2016 | 7.762 | 7.762 | 7.551 | 7.634 | 64,339,144 | -0.01(-0.17%) |
Jan 15, 2016 | 7.545 | 7.647 | 7.647 | 7.647 | 108,056,976 | -0.14(-1.80%) |
Jan 14, 2016 | 7.787 | 7.864 | 7.551 | 7.787 | 98,513,528 | -0.01(-0.08%) |
Jan 13, 2016 | 8.132 | 8.203 | 7.704 | 7.794 | 159,908,400 | -0.42(-5.06%) |
Jan 12, 2016 | 8.324 | 8.330 | 8.036 | 8.209 | 79,483,360 | +0.05(+0.63%) |
Jan 11, 2016 | 8.177 | 8.183 | 8.017 | 8.158 | 64,572,412 | +0.15(+1.83%) |
Jan 08, 2016 | 8.337 | 8.369 | 7.985 | 8.011 | 72,318,832 | -0.10(-1.26%) |
Jan 07, 2016 | 8.241 | 8.330 | 8.049 | 8.113 | 90,527,232 | -0.26(-3.13%) |
Jan 06, 2016 | 8.663 | 8.663 | 8.337 | 8.375 | 95,881,552 | -0.39(-4.45%) |
Jan 05, 2016 | 8.924 | 8.944 | 8.631 | 8.765 | 78,586,672 | -0.16(-1.79%) |
Jan 04, 2016 | 8.861 | 8.944 | 8.784 | 8.924 | 60,451,992 | -0.08(-0.85%) |
Dec 31, 2015 | 9.033 | 9.001 | 9.001 | 9.001 | 31,120,972 | -0.05(-0.56%) |
Dec 30, 2015 | 9.091 | 9.107 | 9.020 | 9.052 | 21,601,908 | -0.04(-0.42%) |
Dec 29, 2015 | 9.122 | 9.135 | 9.039 | 9.091 | 29,534,616 | +0.03(+0.35%) |
Dec 28, 2015 | 9.122 | 9.158 | 9.046 | 9.059 | 21,437,930 | -0.08(-0.91%) |
Dec 24, 2015 | 9.167 | 9.142 | 9.142 | 9.142 | 14,088,419 | -0.03(-0.35%) |
Dec 23, 2015 | 9.116 | 9.186 | 9.110 | 9.174 | 34,704,416 | +0.10(+1.13%) |
Dec 22, 2015 | 8.899 | 9.103 | 8.880 | 9.071 | 79,265,744 | +0.30(+3.42%) |
Dec 21, 2015 | 8.873 | 8.912 | 8.733 | 8.771 | 49,456,348 | -0.04(-0.51%) |
Dec 18, 2015 | 8.867 | 8.886 | 8.765 | 8.816 | 63,323,656 | -0.11(-1.29%) |
Dec 17, 2015 | 9.180 | 9.186 | 8.912 | 8.931 | 40,955,436 | -0.24(-2.65%) |
Dec 16, 2015 | 8.944 | 9.174 | 8.937 | 9.174 | 63,664,376 | +0.31(+3.53%) |
Dec 15, 2015 | 8.778 | 8.944 | 8.765 | 8.861 | 68,432,104 | +0.16(+1.84%) |
Dec 14, 2015 | 8.726 | 8.778 | 8.560 | 8.701 | 41,977,012 | -0.01(-0.15%) |
Dec 11, 2015 | 8.841 | 8.893 | 8.675 | 8.714 | 46,297,796 | -0.20(-2.29%) |
Dec 10, 2015 | 8.886 | 9.001 | 8.873 | 8.918 | 34,485,580 | +0.04(+0.50%) |
Dec 09, 2015 | 8.886 | 9.033 | 8.816 | 8.873 | 39,420,216 | -0.05(-0.57%) |
Dec 08, 2015 | 8.963 | 9.008 | 8.867 | 8.924 | 47,506,832 | -0.10(-1.06%) |
Dec 07, 2015 | 9.065 | 9.071 | 8.956 | 9.020 | 22,740,876 | -0.05(-0.56%) |
Dec 04, 2015 | 8.995 | 9.110 | 8.944 | 9.071 | 44,384,400 | +0.14(+1.57%) |
Dec 03, 2015 | 9.142 | 9.158 | 8.899 | 8.931 | 46,713,120 | -0.18(-1.96%) |
Dec 02, 2015 | 9.327 | 9.340 | 9.097 | 9.110 | 33,375,568 | -0.19(-2.06%) |